株価チャート
株価
5/2
- 前日 (5/1)
- 554
- 始値
- 552
- 高値
- 552
- 安値
- 535
- 終値 -1.81%
- 544
- 出来高 -26.25%
- 59,000
乖離率
- 株価（5日）
移動平均値 - -2.33%
557 - 株価（25日）
移動平均値 - -10.23%
606 - 出来高（5日）
移動平均値 - -46.36%
109,984
2023/12/05～2024/05/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/02 | 552 | 552 | 535 | 544 | -1.81% | 59,000 | 43億6610万 | -10.23% | - | 161102.38 |
| 05/01 | 560 | 570 | 545 | 554 | -2.64% | 80,000 | 44億4636万 | -8.58% | - | 164063.82 |
| 05/01 | 株式併合 10→1 | |||||||||
| 04/30 | 559 | 571 | 546 | 569 | +5.96% | 103,200 | 45億6675万 | -5.95% | - | 168505.98 |
| 04/26 | 569 | 569 | 515 | 537 | -7.41% | 256,900 | 4億3099万 | -11.09% | - | 159029.37 |
| 04/25 | 550 | 590 | 550 | 580 | +1.75% | 50,820 | 46億5504万 | -4.13% | - | 171763.58 |
| 04/24 | 600 | 600 | 570 | 570 | -6.56% | 84,330 | 45億7478万 | -5.63% | - | 168802.14 |
| 04/23 | 580 | 610 | 570 | 610 | +8.93% | 144,290 | 48億9582万 | +1.5% | - | 180647.9 |
| 04/22 | 570 | 580 | 530 | 560 | -3.45% | 167,150 | 39億1274万 | -6.04% | - | 144293.45 |
| 04/19 | 610 | 630 | 560 | 580 | -4.92% | 180,090 | 40億5248万 | -2.19% | - | 149446.78 |
| 04/18 | 610 | 620 | 590 | 610 | 0% | 126,550 | 42億6210万 | +3.39% | - | 157176.79 |
| 04/17 | 630 | 640 | 600 | 610 | -1.61% | 142,810 | 42億6210万 | +4.1% | - | 157176.79 |
| 04/16 | 620 | 700 | 610 | 620 | +5.08% | 454,830 | 43億3197万 | +6.53% | - | 159753.46 |
| 04/15 | 620 | 630 | 580 | 590 | -4.84% | 214,810 | 41億2235万 | +2.43% | - | 152023.45 |
| 04/12 | 650 | 670 | 620 | 620 | -4.62% | 142,000 | 43億3197万 | +8.2% | - | 159753.46 |
| 04/11 | 660 | 670 | 650 | 650 | 0% | 58,330 | 45億4158万 | +14.44% | - | 167483.46 |
| 04/10 | 650 | 670 | 650 | 650 | 0% | 83,960 | 45億4158万 | +15.25% | - | 167483.46 |
| 04/09 | 660 | 660 | 630 | 650 | 0% | 71,610 | 41億4993万 | +15.86% | - | 152977.98 |
| 04/08 | 630 | 670 | 630 | 650 | +3.17% | 85,350 | 45億4158万 | +17.33% | - | 167483.46 |
| 04/05 | 690 | 710 | 610 | 630 | -8.7% | 443,230 | 44億184万 | +14.96% | - | 162330.13 |
| 04/04 | 670 | 720 | 650 | 690 | +6.15% | 263,490 | 48億2106万 | +27.54% | - | 177790.14 |
| 04/03 | 680 | 730 | 630 | 650 | -4.41% | 462,690 | 45億4158万 | +22.64% | - | 167483.46 |
| 04/02 | 610 | 730 | 600 | 680 | +13.33% | 613,750 | 47億5119万 | +30.77% | - | 175213.47 |
| 04/01 | 620 | 630 | 580 | 600 | -3.23% | 256,190 | 41億9223万 | +17.88% | - | 154600.12 |
| 03/29 | 550 | 630 | 540 | 620 | +16.98% | 634,970 | 43億3197万 | +24% | - | 159753.46 |
| 03/28 | 530 | 550 | 520 | 530 | -1.85% | 99,640 | 37億313万 | +7.72% | - | 136563.44 |
| 03/27 | 550 | 550 | 530 | 540 | 0% | 113,610 | 37億7300万 | +10.88% | - | 139140.11 |
| 03/26 | 540 | 550 | 530 | 540 | 0% | 70,100 | 37億7300万 | +12.03% | - | 139140.11 |
| 03/25 | 550 | 590 | 530 | 540 | -1.82% | 306,770 | 37億7300万 | +13.45% | - | 139140.11 |
| 03/22 | 540 | 550 | 530 | 550 | 0% | 122,140 | 38億4287万 | +17.02% | - | 141716.78 |
| 03/21 | 510 | 570 | 510 | 550 | +7.84% | 455,350 | 35億1148万 | +18.53% | - | 129442.91 |
| 03/19 | 490 | 520 | 480 | 510 | +8.51% | 183,210 | 32億5610万 | +11.84% | - | 120028.88 |
| 03/18 | 490 | 500 | 470 | 470 | -4.08% | 121,430 | 30億72万 | +4.21% | - | 110614.85 |
| 03/15 | 500 | 510 | 490 | 490 | -3.92% | 118,360 | 31億2841万 | +9.38% | - | 115321.86 |
| 03/14 | 520 | 520 | 500 | 510 | 0% | 77,090 | 32億5610万 | +14.86% | - | 120028.88 |
| 03/13 | 510 | 520 | 490 | 510 | 0% | 168,230 | 32億5610万 | +16.17% | - | 120028.88 |
| 03/12 | 480 | 540 | 470 | 510 | +6.25% | 292,550 | 32億5610万 | +17.51% | - | 120028.88 |
| 03/11 | 510 | 510 | 470 | 480 | -5.88% | 248,870 | 30億6456万 | +11.63% | - | 112968.36 |
| 03/08 | 550 | 600 | 500 | 510 | +2% | 935,830 | 32億5610万 | +19.16% | - | 120028.88 |
| 03/07 | 540 | 550 | 490 | 500 | -9.09% | 320,130 | 31億9225万 | +18.2% | - | 117675.37 |
| 03/06 | 580 | 650 | 530 | 550 | -1.79% | 974,530 | 35億1148万 | +31.58% | - | 129442.91 |
| 03/05 | 480 | 580 | 470 | 560 | +19.15% | 710,600 | 35億7532万 | +35.92% | - | 131796.42 |
| 03/04 | 530 | 530 | 460 | 470 | -9.62% | 549,790 | 30億72万 | +15.76% | - | 110614.85 |
| 03/01 | 470 | 590 | 450 | 520 | +18.18% | 1,068,030 | 33億1994万 | +29.03% | - | 122382.39 |
| 02/29 | 410 | 480 | 400 | 440 | +7.32% | 415,310 | 28億918万 | +10.55% | - | 103554.33 |
| 02/28 | 410 | 420 | 400 | 410 | 0% | 122,690 | 26億1765万 | +3.54% | - | 96493.81 |
| 02/27 | 400 | 410 | 400 | 410 | +2.5% | 58,120 | 26億1765万 | +3.54% | - | 96493.81 |
| 02/26 | 390 | 410 | 390 | 400 | +2.56% | 31,700 | 25億5380万 | +1.52% | - | 94140.3 |
| 02/22 | 410 | 410 | 390 | 390 | -4.88% | 23,650 | 22億7192万 | -1.02% | - | 83711.41 |
| 02/21 | 400 | 410 | 390 | 410 | 0% | 46,640 | 23億8843万 | +4.06% | - | 88004.3 |
| 02/20 | 400 | 410 | 390 | 410 | +2.5% | 70,900 | 23億8843万 | +4.33% | - | 88004.3 |
| 02/19 | 400 | 410 | 390 | 400 | +2.56% | 89,470 | 23億3018万 | +2.04% | - | 85857.85 |
| 02/16 | 390 | 410 | 390 | 390 | -2.5% | 48,220 | 22億7192万 | -0.76% | - | 83711.41 |
| 02/15 | 380 | 400 | 370 | 400 | +2.56% | 61,820 | 23億3018万 | +1.01% | - | 85857.85 |
| 02/14 | 370 | 390 | 360 | 390 | +5.41% | 98,810 | 22億7192万 | -2.01% | - | 83711.41 |
| 02/13 | 370 | 370 | 350 | 370 | 0% | 139,430 | 21億5541万 | -7.5% | - | 79418.51 |
| 02/09 | 380 | 390 | 360 | 370 | -5.13% | 113,610 | 21億5541万 | -8.19% | - | 79418.51 |
| 02/08 | 380 | 390 | 370 | 390 | 0% | 43,950 | 22億7192万 | -3.94% | - | 83711.41 |
| 02/07 | 390 | 400 | 370 | 390 | 0% | 96,020 | 22億7192万 | -4.18% | - | 83711.41 |
| 02/06 | 400 | 400 | 390 | 390 | -2.5% | 31,690 | 22億7192万 | -4.41% | - | 83711.41 |
| 02/05 | 410 | 410 | 400 | 400 | -2.44% | 28,150 | 23億3018万 | -2.44% | - | 85857.85 |
| 02/02 | 400 | 420 | 400 | 410 | 0% | 37,940 | 23億8843万 | -0.24% | - | 88004.3 |
| 02/01 | 400 | 410 | 390 | 410 | +5.13% | 43,520 | 23億8843万 | -0.24% | - | 88004.3 |
| 01/31 | 380 | 400 | 380 | 390 | 0% | 40,360 | 22億7192万 | -5.34% | - | 83711.41 |
| 01/30 | 400 | 400 | 380 | 390 | 0% | 53,960 | 22億7192万 | -5.8% | - | 83711.41 |
| 01/29 | 410 | 410 | 380 | 390 | -2.5% | 192,050 | 22億7192万 | -6.02% | - | 83711.41 |
| 01/26 | 420 | 440 | 390 | 400 | -2.44% | 304,050 | 23億3018万 | -4.08% | - | 85857.85 |
| 01/25 | 390 | 420 | 380 | 410 | +7.89% | 63,650 | 23億8843万 | -2.15% | - | 88004.3 |
| 01/24 | 400 | 400 | 380 | 380 | -5% | 65,990 | 22億1367万 | -9.52% | - | 81564.96 |
| 01/23 | 420 | 420 | 390 | 400 | -4.76% | 178,340 | 23億3018万 | -5.21% | - | 85857.85 |
| 01/22 | 360 | 490 | 360 | 420 | +16.67% | 433,780 | 23億4808万 | -0.94% | - | 86498.61 |
| 01/19 | 380 | 390 | 360 | 360 | -5.26% | 56,620 | 20億1264万 | -15.49% | - | 74141.67 |
| 01/18 | 380 | 390 | 380 | 380 | -2.56% | 13,140 | 21億2445万 | -12.04% | - | 78260.65 |
| 01/17 | 390 | 400 | 370 | 390 | 0% | 77,580 | 21億8036万 | -10.96% | - | 80320.14 |
| 01/16 | 410 | 410 | 390 | 390 | -2.5% | 33,680 | 21億8036万 | -11.56% | - | 80320.14 |
| 01/15 | 410 | 420 | 390 | 400 | -4.76% | 128,900 | 22億3626万 | -9.91% | - | 82379.63 |
| 01/12 | 440 | 440 | 410 | 420 | -6.67% | 77,860 | 23億4808万 | -6.25% | - | 86498.61 |
| 01/11 | 450 | 450 | 430 | 450 | 0% | 40,570 | 25億1580万 | -0.22% | - | 92677.08 |
| 01/10 | 450 | 470 | 440 | 450 | -2.17% | 69,710 | 25億1580万 | -0.88% | - | 92677.08 |
| 01/09 | 430 | 470 | 430 | 460 | +6.98% | 109,770 | 25億7170万 | 0% | - | 94736.57 |
| 01/05 | 440 | 450 | 430 | 430 | -4.44% | 53,030 | 24億398万 | -7.33% | - | 88558.1 |
| 01/04 | 420 | 450 | 410 | 450 | +7.14% | 38,020 | 25億1580万 | -4.05% | - | 92677.08 |
| 2023 | ||||||||||
| 12/29 | 430 | 430 | 400 | 420 | 0% | 96,910 | 23億4808万 | -11.39% | - | 86498.61 |
| 12/28 | 420 | 430 | 410 | 420 | 0% | 18,580 | 23億4808万 | -13.04% | - | 86498.61 |
| 12/27 | 420 | 420 | 410 | 420 | -2.33% | 86,230 | 23億4808万 | -14.81% | - | 86498.61 |
| 12/26 | 420 | 430 | 410 | 430 | +2.38% | 106,550 | 24億398万 | -13.83% | - | 88558.1 |
| 12/25 | 410 | 430 | 410 | 420 | 0% | 91,800 | 23億4808万 | -16.67% | - | 86498.61 |
| 12/22 | 430 | 440 | 410 | 420 | -4.55% | 112,360 | 23億4808万 | -17% | - | 86498.61 |
| 12/21 | 430 | 440 | 420 | 440 | +2.33% | 128,210 | 24億5989万 | -13.21% | - | 90617.59 |
| 12/20 | 440 | 450 | 430 | 430 | -2.27% | 21,890 | 24億398万 | -15.52% | - | 88558.1 |
| 12/19 | 440 | 450 | 430 | 440 | 0% | 39,910 | 24億5989万 | -14.23% | - | 90617.59 |
| 12/18 | 450 | 450 | 430 | 440 | -2.22% | 25,110 | 24億5989万 | -14.73% | - | 90617.59 |
| 12/15 | 430 | 460 | 430 | 450 | +4.65% | 50,500 | 25億1580万 | -13.29% | - | 92677.08 |
| 12/14 | 460 | 460 | 430 | 430 | -4.44% | 83,380 | 24億398万 | -17.62% | - | 88558.1 |
| 12/13 | 450 | 470 | 440 | 450 | -2.17% | 102,260 | 25億1580万 | -14.93% | - | 92677.08 |
| 12/12 | 500 | 500 | 460 | 460 | -9.8% | 113,260 | 25億7170万 | -14.81% | - | 94736.57 |
| 12/11 | 530 | 530 | 490 | 510 | -3.77% | 70,580 | 28億5124万 | -5.9% | - | 105034.03 |
| 12/08 | 470 | 530 | 470 | 530 | +15.22% | 146,080 | 29億6305万 | -1.12% | - | 109153.01 |
| 12/07 | 470 | 470 | 450 | 460 | -4.17% | 64,460 | 25億7170万 | -13.04% | - | 94736.57 |
| 12/06 | 470 | 490 | 460 | 480 | 0% | 77,860 | 26億8352万 | -8.75% | - | 98855.56 |
| 12/05 | 510 | 510 | 480 | 480 | -4% | 63,740 | 26億8352万 | -7.87% | - | 98855.56 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 29,300 879,000 4/4 | 6,500 195,000 3/28 | 18,180 606 5/24 | - | - | +26.4% 6/19 | -33.36% 6/1 |
| 2008年 3月期 | 6,633 199,000 4/2 | 1,270 38,100 3/28 | 12,810 427 4/10 | - | - | +44.35% 10/11 | -26.66% 1/17 |
| 2009年 3月期 | 1,600 48,000 5/27 | 490 14,700 1/27 14,700 1/26 | 12,450 415 1/21 | - | - | +41.86% 4/15 | -28.61% 1/26 |
| 2010年 3月期 | 1,160 34,800 6/10 | 640 19,210 4/3 | 4,500 150 4/15 | - | - | +19.98% 4/16 | -17.2% 2/18 |
| 2011年 3月期 | 1,150 34,500 5/12 | 388 11,630 3/16 | 20,550 685 5/12 | 5億5355万 | 1億8660万 | +30.41% 12/2 | -39.62% 3/15 |
| 2012年 3月期 | 929 27,860 7/4 | 519 15,580 11/25 | 11,970 399 8/5 | 4億4701万 | 2億4998万 | +41.26% 7/4 | -15.35% 5/11 |
| 2013年 3月期 | 3,060 91,800 6/12 | 500 15,000 11/16 | 191,100 6,370 11/28 | 14億7293万 | 2億4067万 | +155.26% 6/12 | -46.03% 7/25 |
| 2014年 3月期 | 2,107 632 12/2 | 610 183 6/7 | 125,010 416,700 6/17 | 10億1404万 | 2億9362万 | +81.54% 11/29 | -36.14% 6/7 |
| 2015年 3月期 | 3,020 906 3/27 | 967 290 5/21 290 5/20 | 159,090 530,300 12/4 | 24億5036万 | 7億8433万 | +56.01% 12/5 | -19.19% 2/5 |
| 2016年 3月期 | 3,283 985 10/23 | 2,017 605 9/8 | 315,780 1,052,600 10/13 | 26億6403万 | 16億3628万 | +56.08% 4/22 | -13.4% 1/7 |
| 2017年 3月期 | 7,000 700 9/14 | 2,540 254 2/13 | 254,240 2,542,400 3/3 | 56億7966万 | 20億6090万 | +34.6% 3/3 | -33.37% 11/9 |
| 2018年 3月期 | 13,340 1,334 10/26 | 3,000 300 4/12 | 792,900 7,929,000 10/26 | 111億3996万 | 24億3414万 | +46.58% 10/25 | -19.28% 2/6 |
| 2019年 3月期 | 7,420 742 4/13 | 2,020 202 1/4 | 224,480 2,244,800 3/7 | 68億4480万 | 19億7703万 | +45.68% 3/7 | -37.36% 12/25 |
| 2020年 3月期 | 3,650 365 5/31 | 620 62 3/13 | 346,690 3,466,900 1/29 | 35億7236万 | 7億4209万 | +13.64% 4/17 | -51.33% 3/13 |
| 2021年 3月期 | 3,080 308 6/26 | 750 75 4/6 75 4/3 | 1,428,680 14,286,800 6/25 | 37億4198万 | 9億1119万 | +116.99% 6/23 | -19.12% 10/16 |
| 2022年 3月期 | 2,300 230 6/7 | 820 82 2/25 | 1,813,330 18,133,300 11/18 | 33億10万 | 20億1442万 | +51.43% 11/17 | -23.09% 1/27 |
| 2023年 3月期 | 1,640 164 3/1 | 1,020 102 5/12 | 1,112,260 11,122,600 3/1 | 75億5359万 | 26億9606万 | +33.28% 3/1 | -23.55% 4/13 |
| 最新 | 544 2024/5/2 | 59,000 | 43億6610万 | -10.23% 606 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -72%（0.28倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/28 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/28
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- -70%（0.3倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -63%（0.37倍）
- 2024/05/02 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
350円（2023/11/02） - 55%（1.55倍）
544円（5/2）